Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares eb.rexx Government Germany 2.5-5.5yr UCITS ETF (DE) (EXHC.DE)

95.26
+0.18
+(0.19%)
At close: April 30 at 5:36:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202595.1395.2895.1395.2695.261,005
Apr 29, 202595.1495.1495.0895.0895.08108
Apr 28, 202595.1095.1195.0695.0695.06230
Apr 25, 202595.1695.1995.1695.1995.1995
Apr 24, 202595.1095.2595.1095.2595.253,151
Apr 23, 202595.1095.1795.0295.0295.022,222
Apr 22, 202595.3595.3595.2595.3495.34222
Apr 17, 202594.9795.1694.8795.1695.16154
Apr 16, 202595.0395.0994.9794.9794.971,476
Apr 15, 202594.9494.9494.8494.9394.931,187
Apr 14, 202594.7994.8894.7894.8394.831,290
Apr 11, 202594.7495.0394.7494.9094.901,307
Apr 10, 202594.4094.6694.4094.6694.665,735
Apr 9, 202594.5394.9494.5394.8594.851,454
Apr 8, 202594.6994.6994.4094.5494.5412,543
Apr 7, 202595.4295.4294.6794.7194.712,736
Apr 4, 202594.5394.9094.5394.6894.683,475
Apr 3, 202594.3794.3794.2394.3094.303,198
Apr 2, 202594.0894.1893.9593.9593.95819
Apr 1, 202594.0694.1694.0294.0294.025,731
Mar 31, 202594.2094.2093.9293.9293.926,330
Mar 28, 202593.9794.0493.9094.0294.026,182
Mar 27, 202593.8293.8293.7793.8093.80583
Mar 26, 202593.6793.7293.6393.7293.72115
Mar 25, 202593.6093.6493.5593.6493.64467
Mar 24, 202593.6093.7193.6093.7093.701,192
Mar 21, 202593.6293.7393.6293.7393.73633
Mar 20, 202593.6093.6093.5193.5193.511,904
Mar 19, 202593.5993.5993.5193.5293.5285
Mar 18, 202593.4493.4493.3793.4293.421,220
Mar 17, 202593.4393.4793.4293.4593.45392
Mar 14, 202593.4093.4093.2593.3393.33565
Mar 13, 202593.3193.4393.2993.3493.341,496
Mar 12, 202593.2393.2993.1593.2993.29874
Mar 11, 202593.3493.3493.2093.2393.231,285
Mar 10, 202593.2293.4193.2293.3293.32536
Mar 7, 202593.2293.4093.2293.3093.301,616
Mar 6, 202593.1093.2693.0493.0493.04443
Mar 5, 202593.9993.9993.3293.3293.321,396
Mar 4, 202594.3594.3694.2394.2394.23166
Mar 3, 202594.3794.3794.1294.1994.195,070
Feb 28, 202594.3994.3994.3594.3794.37536
Feb 27, 202594.2994.3394.1894.3394.33931
Feb 26, 202594.1094.1794.1094.1294.12705
Feb 25, 202594.0894.1894.0794.1894.18337
Feb 24, 202594.0094.0393.9594.0394.03636
Feb 21, 202593.8693.9793.8693.9793.97220
Feb 20, 202593.7993.8893.7593.8893.882,547
Feb 19, 202593.8493.8493.7493.7993.79240
Feb 18, 202593.8593.8893.7893.8593.85823
Feb 17, 2025 0.335412 Dividend
Feb 17, 202593.9393.9793.8793.9593.951,238
Feb 14, 202594.3694.3994.3194.3293.98487
Feb 13, 202594.2294.4494.1594.4494.101,297
Feb 12, 202594.3194.3194.1694.1693.831,330
Feb 11, 202594.5294.5294.3994.4094.071,061
Feb 10, 202594.5194.5494.5194.5394.20213
Feb 7, 202594.4494.5094.4294.4594.12892
Feb 6, 202594.4894.5694.3894.4394.103,411
Feb 5, 202594.5494.5694.4594.4594.11715
Feb 4, 202594.3894.5194.2994.5194.176,132
Feb 3, 202594.4394.4894.4194.4294.08850
Jan 31, 202594.0394.2694.0394.2693.931,103
Jan 30, 202593.8393.9493.8393.9193.58402
Jan 29, 202593.8493.8493.8093.8093.46655
Jan 28, 202593.7893.7993.7193.7193.371,260
Jan 27, 202593.8493.9293.7193.7693.431,456
Jan 24, 202593.8293.8293.5893.7193.384,003
Jan 23, 202593.8893.8893.7493.7693.431,873
Jan 22, 202593.8893.9893.8093.8093.46661
Jan 21, 202593.9093.9593.8193.9593.621,611
Jan 20, 202593.9193.9393.7993.9393.60798
Jan 17, 202593.9593.9593.8593.8793.541,951
Jan 16, 202593.7393.8893.6793.8893.55820
Jan 15, 202593.6193.8193.5593.8193.48998
Jan 14, 202593.6793.6793.4893.5493.211,345
Jan 13, 202593.5393.6493.4693.6493.31902
Jan 10, 202593.7793.7793.6693.7093.36360
Jan 9, 202593.8693.8893.8693.8893.55668
Jan 8, 202594.0194.0193.8493.9693.63853
Jan 7, 202594.0294.0293.9894.0193.682,235
Jan 6, 202594.0494.0493.9794.0293.69813
Jan 3, 202594.3194.3394.0294.0293.6910,258
Jan 2, 202594.4494.4994.3194.3193.971,068
Dec 30, 202494.2494.3194.1994.3193.98573
Dec 27, 202494.3394.3394.2394.2393.8943
Dec 23, 202494.4194.4394.2894.2893.95605
Dec 20, 202494.5194.5494.4894.5294.18834
Dec 19, 202494.2994.4194.2994.3394.00515
Dec 18, 202494.5194.5594.4594.4594.12938
Dec 17, 202494.4094.5394.4094.5394.20606
Dec 16, 202494.5294.5494.4794.5194.18226
Dec 13, 202494.5694.6094.4094.4094.061,513
Dec 12, 202494.7694.7994.5794.5794.24270
Dec 11, 202494.8194.8494.7494.7494.41912
Dec 10, 202494.6694.7694.6694.7694.421,475
Dec 9, 202494.7894.8094.6494.6894.34406
Dec 6, 202494.6594.7794.6094.7694.422,918
Dec 5, 202494.9394.9394.6294.6294.29721
Dec 4, 202494.8894.8994.7794.8694.52631
Dec 3, 202495.0195.0394.9194.9694.623,948
Dec 2, 202494.9795.0594.9494.9794.631,539
Nov 29, 202494.7194.8894.7194.7994.46328
Nov 28, 202494.5994.6294.5894.6294.29365
Nov 27, 202494.6594.6594.5294.5694.232,759
Nov 26, 202494.4494.5094.4494.5094.16711
Nov 25, 202494.4194.5094.3194.5094.1642
Nov 22, 202493.9994.4893.9994.3694.03554
Nov 21, 202493.9794.1793.9794.1793.84905
Nov 20, 202493.9694.0693.8994.0693.73220
Nov 19, 202494.0494.1294.0494.0793.741,894
Nov 18, 202493.9893.9893.8193.9693.632,371
Nov 15, 2024 0.307785 Dividend
Nov 15, 202494.1394.1393.9294.0693.73462
Nov 14, 202494.1694.4594.1694.4593.81275
Nov 13, 202494.1794.2694.1494.2693.62424
Nov 12, 202494.2894.3994.2894.3693.72806
Nov 11, 202494.2194.3894.2194.3893.73267
Nov 8, 202494.1794.2094.0394.2093.561,069
Nov 7, 202494.1294.1293.8994.0593.41990
Nov 6, 202494.0694.2094.0294.2093.564,505
Nov 5, 202493.9093.9093.8493.8593.211,458
Nov 4, 202493.8393.9793.7793.9793.3320,214
Nov 1, 202494.1094.1093.8693.9093.2611,189
Oct 31, 202493.8493.9193.8093.9193.27915
Oct 30, 202494.3294.3293.9993.9993.35380
Oct 29, 202494.4294.4294.2794.3093.66951
Oct 28, 202494.2594.4994.2594.4793.831,595
Oct 25, 202494.5094.5094.3794.4293.782,130
Oct 24, 202494.5094.6594.5094.5993.942,295
Oct 23, 202494.3194.3994.2994.2993.65710
Oct 22, 202494.2994.3194.1794.2793.631,520
Oct 21, 202494.6294.6294.3894.3893.74309
Oct 18, 202494.6894.6894.5094.6794.031,425
Oct 17, 202494.2294.5594.2294.5593.9163,055
Oct 16, 202494.4294.5394.4294.5393.883,734
Oct 15, 202494.3494.3694.2794.3693.721,268
Oct 14, 202494.1994.1994.1194.1993.55934
Oct 11, 202494.2094.2094.0394.1893.542,904
Oct 10, 202494.1094.1994.0394.1993.551,171
Oct 9, 202494.3394.3394.2094.2093.561,359
Oct 8, 202494.2294.2794.1894.2793.621,718
Oct 7, 202494.2794.2794.1594.2293.58212
Oct 4, 202494.6094.6094.2994.3793.73801
Oct 3, 202494.7894.7894.6994.7094.064
Oct 2, 202494.9594.9594.7994.8594.21613
Oct 1, 202494.8194.9894.8194.9694.323,006
Sep 30, 202494.7394.7394.6194.6694.011,681
Sep 27, 202494.6794.7094.5894.6994.05377
Sep 26, 202494.5594.6594.5194.5193.87756
Sep 25, 202494.6294.6294.5294.5293.87130
Sep 24, 202494.4694.6794.4694.6794.032,003
Sep 23, 202494.2594.4494.1694.4493.80714
Sep 20, 202494.2694.2694.0094.2293.58126,509
Sep 19, 202494.1894.3094.1594.3093.66162
Sep 18, 202494.2694.2694.1794.1893.54981
Sep 17, 202494.4594.4694.3194.3193.673,988
Sep 16, 202494.3894.4394.2894.4393.79547
Sep 13, 202494.3594.4494.3194.3693.72519
Sep 12, 202494.4394.4394.3194.3193.67575
Sep 11, 202494.4594.5594.3894.5593.913,844
Sep 10, 202494.1694.3694.1694.3693.72556
Sep 9, 202494.0794.1893.9794.1893.54194
Sep 6, 202494.0994.2694.0694.1993.552,467
Sep 5, 202494.0594.0593.8893.9393.291,346
Sep 4, 202493.8393.9893.8393.9893.341,160
Sep 3, 202493.5493.7793.4793.7193.088,854
Sep 2, 202493.5793.5793.5193.5692.931,466
Aug 30, 202493.7293.7293.6793.6793.038,113
Aug 29, 202493.6593.7793.6593.7493.101,855
Aug 28, 202493.6093.7193.6093.6493.00310
Aug 27, 202493.6393.6393.5393.6393.001,538
Aug 26, 202493.7493.7493.6693.6893.04466
Aug 23, 202493.6693.7593.5793.7593.121,368
Aug 22, 202493.7993.7993.6693.6693.02365
Aug 21, 202493.6393.7893.6293.7893.141,407
Aug 20, 202493.5793.6193.5493.6192.9736
Aug 19, 202493.6193.6393.5493.5492.90123
Aug 16, 2024 0.261879 Dividend
Aug 16, 202493.5093.6393.4693.4692.82374
Aug 15, 202494.1294.1293.7593.7592.851,041
Aug 14, 202494.0894.1494.0494.1493.23430
Aug 13, 202493.9294.1293.9294.1293.22535
Aug 12, 202493.8493.9493.8193.9493.04551
Aug 9, 202493.8293.9893.8293.9893.08726
Aug 8, 202493.9793.9893.8793.8792.97655
Aug 7, 202493.9293.9293.7193.7992.89582
Aug 6, 202493.9594.0193.9593.9693.06796
Aug 5, 202494.4394.4393.9993.9993.09859
Aug 2, 202493.9294.1593.8094.1093.205,838
Aug 1, 202493.6093.7693.5393.7692.86461
Jul 31, 202493.4793.5093.4693.5092.60391
Jul 30, 202493.3193.3793.2493.3792.48112
Jul 29, 202493.1793.2693.1793.2392.332,744
Jul 26, 202493.0193.1793.0193.1792.281,131
Jul 25, 202493.0393.1693.0393.1192.221,061
Jul 24, 202492.8892.9492.8892.9492.05796
Jul 23, 202492.6592.8792.6592.8791.98761
Jul 22, 202492.8492.8492.6692.6691.77472
Jul 19, 202492.9092.9392.8092.8091.911,162
Jul 18, 202492.8392.9592.7692.9592.06332
Jul 17, 202492.8292.8392.7792.8391.941,031
Jul 16, 202492.7292.8292.7292.8291.9315,860
Jul 15, 202492.6492.7092.6092.7091.821,773
Jul 12, 202492.5692.5992.5292.5991.71676
Jul 11, 202492.3392.6692.2892.6691.77724
Jul 10, 202492.3092.3792.3092.3691.48872
Jul 9, 202492.2792.3092.2292.2391.342,426
Jul 8, 202492.2792.3292.2592.3191.43790
Jul 5, 202492.2192.3492.1392.3491.451,303
Jul 4, 202492.1992.1992.1392.1391.25460
Jul 3, 202492.1392.2892.0292.2291.341,059
Jul 2, 202492.1992.1992.1592.1691.271,090
Jul 1, 202492.3092.3092.1292.1391.257,828
Jun 28, 202492.5492.6092.4292.5091.622,441
Jun 27, 202492.5092.5792.4992.5791.69595
Jun 26, 202492.5892.5892.5392.5391.651,335
Jun 25, 202492.6092.6392.6092.6191.721,312
Jun 24, 202492.6192.6492.5192.5191.6219,868
Jun 21, 202492.5492.7392.5492.6491.751,001
Jun 20, 202492.5392.5392.4792.5291.64680
Jun 19, 202492.6292.6292.4992.5891.69258
Jun 18, 202492.5592.5592.4492.5591.673,140
Jun 17, 202492.7092.7092.4592.5791.69421
Jun 14, 202492.4692.7392.4692.7391.85505
Jun 13, 202491.9592.2891.9592.2891.391,738
Jun 12, 202491.7691.9891.7491.9891.101,528
Jun 11, 202491.5391.7591.4691.7090.82290
Jun 10, 202491.6191.6191.4691.5490.675,187
Jun 7, 202491.8091.8091.5691.6190.74820
Jun 6, 202491.9391.9891.8591.8590.972,050
Jun 5, 202491.8991.9391.8891.9391.05201
Jun 4, 202491.7791.9091.7791.9091.02829
Jun 3, 202491.5691.7691.5691.7690.886,273
May 31, 202491.5091.5091.4391.4890.60150
May 30, 202491.5091.5591.4791.5590.681,418
May 29, 202491.5491.5791.4191.4190.54528
May 28, 202491.7791.7791.6191.6590.781,659
May 27, 202491.5991.7491.5991.7490.86608
May 24, 202491.5791.6391.5491.5990.711,286
May 23, 202491.8191.8191.5391.5690.692,151
May 22, 202491.7491.8391.7491.7990.911,230
May 21, 202491.8391.9291.8291.9091.02590
May 20, 202491.8391.8691.8091.8090.9217
May 17, 202492.0192.0191.8691.8690.98643
May 16, 202492.2492.2492.0092.0091.111,081
May 15, 2024 0.241245 Dividend
May 15, 202491.8692.1891.8692.1891.30851
May 14, 202492.1392.1991.9992.0390.912,703
May 13, 202492.0992.1592.0992.1591.03750
May 10, 202492.2192.2192.0292.0890.96301
May 9, 202492.1792.2492.1492.1491.02196
May 8, 202492.2592.2592.2192.2491.111,825
May 7, 202492.2592.3692.2592.3691.23691
May 6, 202492.1792.3292.1792.2491.12969
May 3, 202491.9992.2191.9792.1791.05480
May 2, 202491.9791.9791.8191.9590.833,203
Apr 30, 202492.0192.0191.7791.8190.692,659

Related Tickers